UK markets open in 1 hour 29 minutes

Shenzhen Glory Medical Co.,Ltd. (002551.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
2.43000.0000 (0.00%)
As of 01:16PM CST. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20242.50002.46002.38002.43002.43003,003,200
20 Jun 20242.47002.52002.42002.43002.43007,006,662
19 Jun 20242.48002.52002.47002.49002.49007,907,546
18 Jun 20242.46002.48002.42002.48002.48006,765,528
17 Jun 20242.45002.49002.44002.45002.45006,171,000
14 Jun 20242.50002.52002.45002.49002.49006,474,600
13 Jun 20242.60002.60002.49002.50002.50008,928,801
12 Jun 20242.50002.58002.48002.57002.57009,904,058
11 Jun 20242.50002.51002.41002.49002.49009,833,928
07 Jun 20242.44002.52002.43002.51002.510014,959,516
06 Jun 20242.55002.57002.33002.38002.380015,546,513
05 Jun 20242.62002.62002.52002.52002.520011,431,400
04 Jun 20242.61002.62002.55002.58002.580012,939,951
03 Jun 20242.74002.75002.59002.62002.620021,542,300
31 May 20242.73002.77002.60002.74002.740030,318,807
30 May 20242.90002.93002.87002.89002.89005,807,400
29 May 20242.91002.94002.89002.91002.91005,329,600
28 May 20242.94002.96002.90002.91002.91005,577,800
27 May 20242.94002.96002.90002.94002.94006,299,900
24 May 20242.98003.00002.93002.94002.94006,806,102
23 May 20243.04003.05002.96002.98002.980010,179,900
22 May 20243.01003.06003.01003.04003.04008,437,800
21 May 20243.04003.05003.00003.02003.02007,521,660
20 May 20243.09003.10003.04003.06003.06008,396,850
17 May 20243.04003.08003.02003.08003.08009,612,307
16 May 20243.01003.06003.00003.04003.04009,613,530
15 May 20243.05003.07003.00003.01003.010010,025,650
14 May 20243.04003.08003.01003.05003.050013,147,065
13 May 20243.10003.10003.00003.01003.010016,361,550
10 May 20243.17003.21003.07003.09003.090026,333,931
09 May 20243.17003.27003.15003.18003.180040,043,158
08 May 20243.31003.50003.14003.31003.310064,856,462
07 May 20243.33003.33003.33003.33003.330013,516,102
06 May 20242.98003.07002.98003.03003.030015,812,098
30 Apr 20242.87002.96002.86002.93002.930020,718,307
29 Apr 20242.74002.85002.72002.85002.850011,517,016
26 Apr 20242.74002.75002.68002.74002.74008,194,701
25 Apr 20242.71002.75002.68002.72002.72008,979,780
24 Apr 20242.73002.74002.68002.71002.71007,661,000
23 Apr 20242.64002.72002.61002.69002.69009,621,500
22 Apr 20242.65002.69002.58002.64002.64009,469,161
19 Apr 20242.66002.74002.63002.65002.65009,516,624
18 Apr 20242.73002.76002.66002.67002.670012,301,366
17 Apr 20242.57002.75002.57002.73002.730015,560,553
16 Apr 20242.78002.79002.52002.53002.530020,640,751
15 Apr 20243.00003.00002.75002.78002.780017,936,456
12 Apr 20243.04003.05002.94002.95002.95009,879,230
11 Apr 20243.00003.09002.99003.03003.03008,812,560
10 Apr 20243.12003.13002.98003.03003.030013,238,364
09 Apr 20243.04003.13003.03003.13003.130012,018,661
08 Apr 20243.18003.19003.05003.05003.050018,788,896
03 Apr 20243.24003.24003.16003.20003.200011,979,353
02 Apr 20243.23003.28003.20003.26003.260017,158,063
01 Apr 20243.18003.25003.16003.25003.250021,005,761
29 Mar 20243.19003.21003.12003.18003.180010,420,701
28 Mar 20243.16003.23003.12003.21003.210021,329,290
27 Mar 20243.19003.27003.17003.17003.170024,274,172
26 Mar 20243.18003.21003.12003.20003.200020,750,742
25 Mar 20243.28003.30003.17003.19003.190028,665,316
22 Mar 20243.42003.43003.28003.31003.310046,980,323
21 Mar 20243.42003.71003.41003.48003.480085,145,208
20 Mar 20243.13003.40003.09003.40003.400041,392,654
19 Mar 20243.10003.15003.08003.09003.090020,048,924
18 Mar 20243.05003.11003.02003.10003.100026,245,088
15 Mar 20242.96003.01002.94003.00003.000018,432,502
14 Mar 20242.99003.02002.93002.96002.960019,872,200
13 Mar 20243.02003.05002.92002.97002.970025,802,555
12 Mar 20243.04003.15002.98003.02003.020041,161,005
11 Mar 20242.86003.09002.85002.98002.980045,294,176
08 Mar 20242.77002.85002.77002.81002.810011,531,985
07 Mar 20242.80002.86002.77002.78002.780011,285,699
06 Mar 20242.73002.84002.73002.80002.800011,590,033
05 Mar 20242.83002.85002.74002.75002.750013,595,272
04 Mar 20242.86002.90002.80002.85002.850014,149,614
01 Mar 20242.90002.91002.80002.86002.860017,514,822
29 Feb 20242.74002.89002.67002.88002.880025,432,962
28 Feb 20243.09003.18002.80002.80002.800033,578,171
27 Feb 20242.95003.06002.90003.05003.050015,073,100
26 Feb 20242.94003.02002.86002.96002.960020,661,249
23 Feb 20242.80002.91002.78002.90002.900019,813,700
22 Feb 20242.71002.78002.67002.77002.770014,028,123
21 Feb 20242.60002.78002.54002.69002.690019,073,198
20 Feb 20242.58002.64002.47002.62002.620018,152,922
19 Feb 20242.50002.61002.45002.56002.560032,352,387
08 Feb 20242.19002.42002.11002.42002.420035,898,125
07 Feb 20242.42002.43002.16002.20002.200046,102,863
06 Feb 20242.46002.54002.37002.39002.390038,388,866
05 Feb 20242.92002.92002.63002.63002.630020,930,500
02 Feb 20243.13003.20002.82002.92002.920019,137,224
01 Feb 20243.16003.21003.05003.13003.130014,708,145
31 Jan 20243.44003.46003.19003.21003.210015,269,713
30 Jan 20243.56003.60003.43003.43003.430010,985,500
29 Jan 20243.77003.77003.58003.60003.600014,722,452
26 Jan 20243.75003.84003.71003.77003.770011,260,556
25 Jan 20243.57003.74003.56003.73003.730012,152,058
24 Jan 20243.51003.56003.41003.55003.550013,204,100
23 Jan 20243.52003.53003.40003.49003.490014,913,651
22 Jan 20243.74003.77003.51003.54003.540012,888,104
19 Jan 20243.78003.83003.74003.75003.75008,013,712
18 Jan 20243.86003.86003.67003.78003.780013,144,777
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...